凯盛科技 (600552) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-10-31	12.39	12.26	0.13	1.07%	12.24	12.48	223041	27581	2.36%
2025-10-30	12.15	12.13	-0.07	-0.57%	12.06	12.29	161935	19713	1.71%
2025-10-29	12.10	12.20	0.11	0.91%	11.95	12.25	165546	20053	1.75%
2025-10-28	11.80	12.09	0.27	2.28%	11.71	12.33	263677	31896	2.79%
2025-10-27	11.79	11.82	0.11	0.94%	11.71	11.90	157232	18587	1.66%
2025-10-24	11.59	11.71	0.18	1.56%	11.55	11.75	132563	15494	1.40%
2025-10-23	11.49	11.53	0.02	0.17%	11.33	11.57	106851	12203	1.13%
2025-10-22	11.60	11.51	-0.08	-0.69%	11.44	11.60	99127	11412	1.05%
2025-10-21	11.48	11.59	0.19	1.67%	11.37	11.71	155106	17922	1.64%
2025-10-20	11.37	11.40	0.19	1.69%	11.30	11.47	136746	15567	1.45%
2025-10-17	11.72	11.21	-0.45	-3.86%	11.16	11.74	240657	27383	2.55%
2025-10-16	11.85	11.66	-0.22	-1.85%	11.61	11.86	167299	19570	1.77%
2025-10-15	11.78	11.88	0.10	0.85%	11.53	11.90	245408	28777	2.60%
2025-10-14	12.13	11.78	-0.28	-2.32%	11.71	12.44	332491	40105	3.52%
2025-10-13	11.78	12.06	-0.35	-2.82%	11.61	12.11	370440	43926	3.92%
2025-10-10	12.80	12.41	-0.44	-3.42%	12.37	12.88	350950	44012	3.72%
2025-10-09	13.00	12.85	-0.14	-1.08%	12.80	13.14	298916	38707	3.16%
2025-09-30	13.13	12.99	-0.14	-1.07%	12.92	13.35	297100	38809	3.15%
2025-09-29	12.75	13.13	0.32	2.50%	12.72	13.28	419767	55017	4.44%
2025-09-26	12.76	12.81	-0.05	-0.39%	12.60	13.14	376833	48374	3.99%
2025-09-25	13.00	12.86	-0.18	-1.38%	12.75	13.09	280242	36046	2.97%
2025-09-24	12.69	13.04	0.20	1.56%	12.61	13.07	290139	37385	3.07%
2025-09-23	13.20	12.84	-0.41	-3.09%	12.51	13.29	387742	49742	4.10%
2025-09-22	13.40	13.25	-0.11	-0.82%	13.13	13.50	312353	41467	3.31%
2025-09-19	13.42	13.36	-0.08	-0.60%	13.22	13.68	372952	49946	3.95%
2025-09-18	13.29	13.44	0.28	2.13%	13.27	14.05	828603	113100	8.77%
2025-09-17	12.80	13.16	0.32	2.49%	12.71	13.24	461742	60157	4.89%
2025-09-16	12.45	12.84	0.48	3.88%	12.42	12.94	431266	54910	4.57%
2025-09-15	12.64	12.36	-0.28	-2.22%	12.34	12.71	245718	30584	2.60%
2025-09-12	12.81	12.64	-0.25	-1.94%	12.63	12.97	274889	35093	2.91%
2025-09-11	12.20	12.89	0.67	5.48%	12.06	13.08	520727	66109	5.51%
2025-09-10	12.33	12.22	-0.17	-1.37%	12.15	12.46	257069	31560	2.72%
2025-09-09	12.77	12.39	-0.47	-3.65%	12.36	12.80	288924	36253	3.06%
2025-09-08	12.62	12.86	0.20	1.58%	12.62	13.12	398260	51193	4.22%
2025-09-05	12.20	12.66	0.50	4.11%	12.06	12.75	436962	54621	4.63%
2025-09-04	12.58	12.16	-0.25	-2.01%	11.90	12.85	439110	54505	4.65%
2025-09-03	12.89	12.41	-0.05	-0.40%	12.36	13.14	472400	60339	5.00%
2025-09-02	13.13	12.46	-0.67	-5.10%	12.34	13.15	453785	57164	4.80%
2025-09-01	13.13	13.13	0.05	0.38%	12.84	13.24	380295	49466	4.03%
2025-08-29	13.27	13.08	-0.05	-0.38%	12.97	13.33	324246	42483	3.43%
2025-08-28	12.81	13.13	0.28	2.18%	12.72	13.18	474972	61810	5.03%
2025-08-27	13.34	12.85	-0.31	-2.36%	12.85	13.67	534683	70951	5.66%
2025-08-26	13.17	13.16	-0.03	-0.23%	13.03	13.35	344570	45500	3.65%
2025-08-25	13.42	13.19	-0.22	-1.64%	13.07	13.58	578648	76940	6.13%
2025-08-22	13.44	13.41	-0.14	-1.03%	13.25	13.58	514639	68788	5.45%
2025-08-21	13.30	13.55	0.39	2.96%	13.07	13.86	817709	109892	8.66%
2025-08-20	12.83	13.16	0.30	2.33%	12.72	13.25	534005	69579	5.65%
2025-08-19	12.63	12.86	0.16	1.26%	12.58	12.87	336449	42846	3.56%
2025-08-18	12.65	12.70	-0.05	-0.39%	12.63	12.85	425528	54177	4.50%
2025-08-15	12.13	12.75	0.60	4.94%	12.11	12.77	531577	66746	5.63%
2025-08-14	12.35	12.15	-0.18	-1.46%	12.07	12.50	235347	28774	2.49%
2025-08-13	12.29	12.33	0.04	0.33%	12.21	12.40	230169	28291	2.44%
2025-08-12	12.33	12.29	-0.08	-0.65%	12.20	12.42	213372	26219	2.26%
2025-08-11	11.98	12.37	0.38	3.17%	11.96	12.65	374690	46122	3.97%
2025-08-08	12.17	11.99	-0.17	-1.40%	11.97	12.18	204587	24593	2.17%
2025-08-07	12.14	12.16	0.02	0.16%	12.08	12.37	272211	33233	2.88%
2025-08-06	12.12	12.14	0.05	0.41%	12.01	12.17	218492	26415	2.31%
2025-08-05	11.90	12.09	0.25	2.11%	11.90	12.27	354538	42874	3.75%
2025-08-04	11.80	11.84	-0.04	-0.34%	11.69	11.94	218733	25768	2.32%
2025-08-01	11.85	11.88	-0.08	-0.67%	11.78	12.14	284024	33911	3.01%
2025-07-31	11.81	11.96	0.13	1.10%	11.81	12.12	360888	43175	3.82%
2025-07-30	11.74	11.83	0.17	1.46%	11.74	12.20	403511	48218	4.27%
2025-07-29	11.63	11.66	0.03	0.26%	11.50	11.73	179681	20855	1.90%
2025-07-28	11.57	11.63	0.05	0.43%	11.55	11.69	158618	18454	1.68%
2025-07-25	11.62	11.58	-0.04	-0.34%	11.54	11.70	143014	16599	1.51%